602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185900,66671603,497,497,497,497,401
|
|
20240708,185800,66671603,497,497,497,497,0
|
|
20240708,185700,66671603,497,497,497,497,0
|
|
20240708,185600,66671603,497,497,497,497,0
|
|
20240708,185500,66671603,497,497,497,497,0
|
|
20240708,185400,66671603,497,497,497,497,0
|
|
20240708,185300,66671603,497,497,497,497,0
|
|
20240708,185200,66671603,497,497,497,497,0
|
|
20240708,185100,66671603,497,497,497,497,0
|
|
20240708,185000,66671603,497,497,497,497,0
|
|
20240708,184900,66671603,497,497,497,497,0
|
|
20240708,184800,66671603,497,497,497,497,0
|
|
20240708,184700,66671603,497,497,497,497,0
|
|
20240708,184600,66671603,497,497,497,497,0
|
|
20240708,184500,66671603,497,497,497,497,0
|
|
20240708,184400,66671603,497,497,497,497,0
|
|
20240708,184300,66671603,497,497,497,497,0
|
|
20240708,184200,66671603,497,497,497,497,0
|
|
20240708,184100,66671603,497,497,497,497,0
|
|
20240708,184000,66671603,497,497,497,497,0
|
|
20240708,183900,66671603,497,497,497,497,0
|
|
20240708,183800,66671603,497,497,497,497,0
|
|
20240708,183700,66671603,497,497,497,497,0
|
|
20240708,183600,66671603,497,497,497,497,0
|
|
20240708,183500,66671603,497,497,497,497,0
|
|
20240708,183400,66671603,497,497,497,497,0
|
|
20240708,183300,66671603,497,497,497,497,0
|
|
20240708,183200,66671603,497,497,497,497,0
|
|
20240708,183100,66671603,497,497,497,497,0
|
|
20240708,183000,66671603,497,497,497,497,0
|
|
20240708,182900,66671603,497,497,497,497,401
|
|
20240708,182800,66671603,497,497,497,497,0
|
|
20240708,182700,66671603,497,497,497,497,0
|
|
20240708,182600,66671603,497,497,497,497,0
|
|
20240708,182500,66671603,497,497,497,497,0
|
|
20240708,182400,66671603,497,497,497,497,0
|
|
20240708,182300,66671603,497,497,497,497,0
|
|
20240708,182200,66671603,497,497,497,497,0
|
|
20240708,182100,66671603,497,497,497,497,0
|
|
20240708,182000,66671603,497,497,497,497,0
|
|
20240708,181900,66671603,497,497,497,497,0
|
|
20240708,181800,66671603,497,497,497,497,0
|
|
20240708,181700,66671603,497,497,497,497,0
|
|
20240708,181600,66671603,497,497,497,497,0
|
|
20240708,181500,66671603,497,497,497,497,0
|
|
20240708,181400,66671603,497,497,497,497,0
|
|
20240708,181300,66671603,497,497,497,497,0
|
|
20240708,181200,66671603,497,497,497,497,0
|
|
20240708,181100,66671603,497,497,497,497,0
|
|
20240708,181000,66671603,497,497,497,497,0
|
|
20240708,180900,66671603,497,497,497,497,0
|
|
20240708,180800,66671603,497,497,497,497,0
|
|
20240708,180700,66671603,497,497,497,497,0
|
|
20240708,180600,66671603,497,497,497,497,0
|
|
20240708,180500,66671603,497,497,497,497,0
|
|
20240708,180400,66671603,497,497,497,497,0
|
|
20240708,180300,66671603,497,497,497,497,0
|
|
20240708,180200,66671603,497,497,497,497,0
|
|
20240708,180100,66671603,497,497,497,497,0
|
|
20240708,180000,66671603,497,497,497,497,0
|
|
20240708,175900,66671603,497,497,497,497,401
|
|
20240708,175800,66671603,497,497,497,497,0
|
|
20240708,175700,66671603,497,497,497,497,0
|
|
20240708,175600,66671603,497,497,497,497,0
|
|
20240708,175500,66671603,497,497,497,497,0
|
|
20240708,175400,66671603,497,497,497,497,0
|
|
20240708,175300,66671603,497,497,497,497,0
|
|
20240708,175200,66671603,497,497,497,497,0
|
|
20240708,175100,66671603,497,497,497,497,0
|
|
20240708,175000,66671603,497,497,497,497,0
|
|
20240708,174900,66671603,497,497,497,497,0
|
|
20240708,174800,66671603,497,497,497,497,0
|
|
20240708,174700,66671603,497,497,497,497,0
|
|
20240708,174600,66671603,497,497,497,497,0
|
|
20240708,174500,66671603,497,497,497,497,0
|
|
20240708,174400,66671603,497,497,497,497,0
|
|
20240708,174300,66671603,497,497,497,497,0
|
|
20240708,174200,66671603,497,497,497,497,0
|
|
20240708,174100,66671603,497,497,497,497,0
|
|
20240708,174000,66671603,497,497,497,497,0
|
|
20240708,173900,66671603,497,497,497,497,0
|
|
20240708,173800,66671603,497,497,497,497,0
|
|
20240708,173700,66671603,497,497,497,497,0
|
|
20240708,173600,66671603,497,497,497,497,0
|
|
20240708,173500,66671603,497,497,497,497,0
|
|
20240708,173400,66671603,497,497,497,497,0
|
|
20240708,173300,66671603,497,497,497,497,0
|
|
20240708,173200,66671603,497,497,497,497,0
|
|
20240708,173100,66671603,497,497,497,497,0
|
|
20240708,173000,66671603,497,497,497,497,0
|
|
20240708,172900,66671603,497,497,497,497,401
|
|
20240708,172800,66671603,497,497,497,497,0
|
|
20240708,172700,66671603,497,497,497,497,0
|
|
20240708,172600,66671603,497,497,497,497,0
|
|
20240708,172500,66671603,497,497,497,497,0
|
|
20240708,172400,66671603,497,497,497,497,0
|
|
20240708,172300,66671603,497,497,497,497,0
|
|
20240708,172200,66671603,497,497,497,497,0
|
|
20240708,172100,66671603,497,497,497,497,0
|
|
20240708,172000,66671603,497,497,497,497,0
|
|
20240708,171900,66671603,497,497,497,497,0
|
|
20240708,171800,66671603,497,497,497,497,0
|
|
20240708,171700,66671603,497,497,497,497,0
|
|
20240708,171600,66671603,497,497,497,497,0
|
|
20240708,171500,66671603,497,497,497,497,0
|
|
20240708,171400,66671603,497,497,497,497,0
|
|
20240708,171300,66671603,497,497,497,497,0
|
|
20240708,171200,66671603,497,497,497,497,0
|
|
20240708,171100,66671603,497,497,497,497,0
|
|
20240708,171000,66671603,497,497,497,497,0
|
|
20240708,170900,66671603,497,497,497,497,0
|
|
20240708,170800,66671603,497,497,497,497,0
|
|
20240708,170700,66671603,497,497,497,497,0
|
|
20240708,170600,66671603,497,497,497,497,0
|
|
20240708,170500,66671603,497,497,497,497,0
|
|
20240708,170400,66671603,497,497,497,497,0
|
|
20240708,170300,66671603,497,497,497,497,0
|
|
20240708,170200,66671603,497,497,497,497,0
|
|
20240708,170100,66671603,497,497,497,497,0
|
|
20240708,170000,66671603,497,497,497,497,0
|
|
20240708,165900,66671603,497,497,497,497,401
|
|
20240708,165800,66671603,497,497,497,497,0
|
|
20240708,165700,66671603,497,497,497,497,0
|
|
20240708,165600,66671603,497,497,497,497,0
|
|
20240708,165500,66671603,497,497,497,497,0
|
|
20240708,165400,66671603,497,497,497,497,0
|
|
20240708,165300,66671603,497,497,497,497,0
|
|
20240708,165200,66671603,497,497,497,497,0
|
|
20240708,165100,66671603,497,497,497,497,0
|
|
20240708,165000,66671603,497,497,497,497,0
|
|
20240708,164900,66671603,497,497,497,497,0
|
|
20240708,164800,66671603,497,497,497,497,0
|
|
20240708,164700,66671603,497,497,497,497,0
|
|
20240708,164600,66671603,497,497,497,497,0
|
|
20240708,164500,66671603,497,497,497,497,0
|
|
20240708,164400,66671603,497,497,497,497,0
|
|
20240708,164300,66671603,497,497,497,497,0
|
|
20240708,164200,66671603,497,497,497,497,0
|
|
20240708,164100,66671603,497,497,497,497,0
|
|
20240708,164000,66671603,497,497,497,497,0
|
|
20240708,163900,66671603,497,497,497,497,0
|
|
20240708,163800,66671603,497,497,497,497,0
|
|
20240708,163700,66671603,497,497,497,497,0
|
|
20240708,163600,66671603,497,497,497,497,0
|
|
20240708,163500,66671603,497,497,497,497,0
|
|
20240708,163400,66671603,497,497,497,497,0
|
|
20240708,163300,66671603,497,497,497,497,0
|
|
20240708,163200,66671603,497,497,497,497,0
|
|
20240708,163100,66671603,497,497,497,497,0
|
|
20240708,163000,66671603,497,497,497,497,0
|
|
20240708,162900,66671603,497,497,497,497,401
|
|
20240708,162800,66671603,497,497,497,497,0
|
|
20240708,162700,66671603,497,497,497,497,0
|
|
20240708,162600,66671603,497,497,497,497,0
|
|
20240708,162500,66671603,497,497,497,497,0
|
|
20240708,162400,66671603,497,497,497,497,0
|
|
20240708,162300,66671603,497,497,497,497,0
|
|
20240708,162200,66671603,497,497,497,497,0
|
|
20240708,162100,66671603,497,497,497,497,0
|
|
20240708,162000,66671603,497,497,497,497,0
|
|
20240708,161900,66671603,497,497,497,497,0
|
|
20240708,161800,66671603,497,497,497,497,0
|
|
20240708,161700,66671603,497,497,497,497,0
|
|
20240708,161600,66671603,497,497,497,497,0
|
|
20240708,161500,66671603,497,497,497,497,0
|
|
20240708,161400,66671603,497,497,497,497,0
|
|
20240708,161300,66671603,497,497,497,497,0
|
|
20240708,161200,66671603,497,497,497,497,0
|
|
20240708,161100,66671603,497,497,497,497,0
|
|
20240708,161000,66671603,497,497,497,497,0
|
|
20240708,160900,66671603,497,497,497,497,0
|
|
20240708,160800,66671603,497,497,497,497,0
|
|
20240708,160700,66671603,497,497,497,497,0
|
|
20240708,160600,66671603,497,497,497,497,0
|
|
20240708,160500,66671603,497,497,497,497,0
|
|
20240708,160400,66671603,497,497,497,497,0
|
|
20240708,160300,66671603,497,497,497,497,0
|
|
20240708,160200,66671603,497,497,497,497,0
|
|
20240708,160100,66671603,497,497,497,497,0
|
|
20240708,160000,66671603,497,497,497,497,0
|
|
20240708,155900,66671603,497,497,497,497,401
|
|
20240708,155800,66671603,497,497,497,497,0
|
|
20240708,155700,66671603,497,497,497,497,0
|
|
20240708,155600,66671603,497,497,497,497,0
|
|
20240708,155500,66671603,497,497,497,497,0
|
|
20240708,155400,66671603,497,497,497,497,0
|
|
20240708,155300,66671603,497,497,497,497,0
|
|
20240708,155200,66671603,497,497,497,497,0
|
|
20240708,155100,66671603,497,497,497,497,0
|
|
20240708,155000,66671603,497,497,497,497,0
|
|
20240708,154900,66671603,497,497,497,497,0
|
|
20240708,154800,66671603,497,497,497,497,0
|
|
20240708,154700,66671603,497,497,497,497,0
|
|
20240708,154600,66671603,497,497,497,497,0
|
|
20240708,154500,66671603,497,497,497,497,0
|
|
20240708,154400,66671603,497,497,497,497,0
|
|
20240708,154300,66671603,497,497,497,497,0
|
|
20240708,154200,66671603,497,497,497,497,0
|
|
20240708,154100,66671603,497,497,497,497,0
|
|
20240708,154000,66671603,497,497,497,497,0
|
|
20240708,153900,66671603,497,497,497,497,0
|
|
20240708,153800,66671603,497,497,497,497,0
|
|
20240708,153700,66671603,497,497,497,497,0
|
|
20240708,153600,66671603,497,497,497,497,0
|
|
20240708,153500,66671603,497,497,497,497,0
|
|
20240708,153400,66671603,497,497,497,497,0
|
|
20240708,153300,66671603,497,497,497,497,0
|
|
20240708,153200,66671603,497,497,497,497,0
|
|
20240708,153100,66671603,497,497,497,497,0
|
|
20240708,153000,66671603,497,497,497,497,401
|
|
20240708,152900,66472306,500,500,500,500,0
|
|
20240708,152800,66472306,500,500,500,500,0
|
|
20240708,152700,66472306,500,500,500,500,0
|
|
20240708,152600,66472306,500,500,500,500,0
|
|
20240708,152500,66472306,500,500,500,500,0
|
|
20240708,152400,66472306,500,500,500,500,0
|
|
20240708,152300,66472306,500,500,500,500,0
|
|
20240708,152200,66472306,500,500,500,500,0
|
|
20240708,152100,66472306,500,500,500,500,0
|
|
20240708,152000,66472306,500,500,500,500,0
|
|
20240708,151900,66472306,500,500,500,500,1
|
|
20240708,151800,66471806,500,499,500,499,19
|
|
20240708,151700,66462323,499,499,499,499,0
|
|
20240708,151600,66462323,499,497,499,497,5000
|
|
20240708,151500,63974605,497,497,497,497,0
|
|
20240708,151400,63974605,497,497,497,497,430
|
|
20240708,151300,63760895,496,496,496,496,0
|
|
20240708,151200,63760895,496,496,496,496,1660
|
|
20240708,151100,62937535,497,497,497,497,152
|
|
20240708,151000,62861991,497,497,497,497,0
|
|
20240708,150900,62861991,497,497,497,497,0
|
|
20240708,150800,62861991,497,497,497,497,0
|
|
20240708,150700,62861991,497,497,497,497,0
|
|
20240708,150600,62861991,497,497,497,497,0
|
|
20240708,150500,62861991,497,497,497,497,0
|
|
20240708,150400,62861991,497,497,497,497,15
|
|
20240708,150300,62854536,497,497,497,497,6
|
|
20240708,150200,62851554,497,497,497,497,0
|
|
20240708,150100,62851554,497,497,497,497,0
|
|
20240708,150000,62851554,497,497,497,497,0
|
|
20240708,145900,62851554,497,497,497,497,0
|
|
20240708,145800,62851554,497,497,497,497,200
|
|
20240708,145700,62752154,497,497,497,497,1500
|
|
20240708,145600,62006654,497,497,497,497,0
|
|
20240708,145500,62006654,497,497,497,497,0
|
|
20240708,145400,62006654,497,497,497,497,1
|
|
20240708,145300,62006157,497,497,497,497,3
|
|
20240708,145200,62004666,497,497,497,497,0
|
|
20240708,145100,62004666,497,497,497,497,2
|
|
20240708,145000,62003672,497,497,497,497,0
|
|
20240708,144900,62003672,497,497,497,497,0
|
|
20240708,144800,62003672,497,497,497,497,0
|
|
20240708,144700,62003672,497,497,497,497,0
|
|
20240708,144600,62003672,497,497,497,497,35
|
|
20240708,144500,61986277,497,497,497,497,0
|
|
20240708,144400,61986277,497,497,497,497,0
|
|
20240708,144300,61986277,497,497,497,497,0
|
|
20240708,144200,61986277,497,497,497,497,0
|
|
20240708,144100,61986277,497,497,497,497,1010
|
|
20240708,144000,61484307,497,497,497,497,0
|
|
20240708,143900,61484307,497,497,497,497,50
|
|
20240708,143800,61459457,499,499,499,499,0
|
|
20240708,143700,61459457,499,499,499,499,0
|
|
20240708,143600,61459457,499,499,499,499,0
|
|
20240708,143500,61459457,499,499,499,499,0
|
|
20240708,143400,61459457,499,499,499,499,0
|
|
20240708,143300,61459457,499,499,499,499,0
|
|
20240708,143200,61459457,499,499,499,499,0
|
|
20240708,143100,61459457,499,499,499,499,0
|
|
20240708,143000,61459457,499,499,499,499,0
|
|
20240708,142900,61459457,499,499,499,499,0
|
|
20240708,142800,61459457,499,499,499,499,0
|
|
20240708,142700,61459457,499,499,499,499,0
|
|
20240708,142600,61459457,499,499,499,499,0
|
|
20240708,142500,61459457,499,499,499,499,0
|
|
20240708,142400,61459457,499,499,499,499,0
|
|
20240708,142300,61459457,499,499,499,499,0
|
|
20240708,142200,61459457,499,499,499,499,0
|
|
20240708,142100,61459457,499,499,499,499,0
|
|
20240708,142000,61459457,499,499,499,499,0
|
|
20240708,141900,61459457,499,498,499,498,660
|
|
20240708,141800,61130118,500,500,500,500,0
|
|
20240708,141700,61130118,500,500,500,500,0
|
|
20240708,141600,61130118,500,500,500,500,0
|
|
20240708,141500,61130118,500,500,500,500,0
|
|
20240708,141400,61130118,500,500,500,500,0
|
|
20240708,141300,61130118,500,498,500,498,2
|
|
20240708,141200,61129120,498,498,498,498,0
|
|
20240708,141100,61129120,498,498,498,498,1
|
|
20240708,141000,61128622,500,500,500,500,0
|
|
20240708,140900,61128622,500,497,500,497,578
|
|
20240708,140800,60841352,497,497,497,497,10
|
|
20240708,140700,60836382,497,497,497,497,0
|
|
20240708,140600,60836382,497,497,497,497,4
|
|
20240708,140500,60834394,497,497,497,497,0
|
|
20240708,140400,60834394,497,497,497,497,0
|
|
20240708,140300,60834394,497,497,497,497,0
|
|
20240708,140200,60834394,497,497,497,497,0
|
|
20240708,140100,60834394,497,497,497,497,0
|
|
20240708,140000,60834394,497,497,497,497,1000
|
|
20240708,135900,60337394,497,497,497,497,0
|
|
20240708,135800,60337394,497,497,497,497,0
|
|
20240708,135700,60337394,497,497,497,497,0
|
|
20240708,135600,60337394,497,497,497,497,0
|
|
20240708,135500,60337394,497,497,497,497,0
|
|
20240708,135400,60337394,497,497,497,497,0
|
|
20240708,135300,60337394,497,497,497,497,0
|
|
20240708,135200,60337394,497,497,497,497,0
|
|
20240708,135100,60337394,497,497,497,497,202
|
|
20240708,135000,60237000,497,497,497,497,0
|
|
20240708,134900,60237000,497,497,497,497,0
|
|
20240708,134800,60237000,497,497,497,497,0
|
|
20240708,134700,60237000,497,497,497,497,0
|
|
20240708,134600,60237000,497,497,497,497,208
|
|
20240708,134500,60133624,496,496,496,496,0
|
|
20240708,134400,60133624,496,496,496,496,0
|
|
20240708,134300,60133624,496,496,496,496,0
|
|
20240708,134200,60133624,496,496,496,496,3276
|
|
20240708,134100,58508728,497,499,499,497,8017
|
|
20240708,134000,54515719,497,497,497,497,0
|
|
20240708,133900,54515719,497,497,497,497,49
|
|
20240708,133800,54491366,497,497,497,497,800
|
|
20240708,133700,54093766,497,497,497,497,500
|
|
20240708,133600,53845266,497,497,497,497,0
|
|
20240708,133500,53845266,497,497,497,497,0
|
|
20240708,133400,53845266,497,497,497,497,108
|
|
20240708,133300,53791590,497,497,497,497,0
|
|
20240708,133200,53791590,497,497,497,497,5
|
|
20240708,133100,53789105,497,497,497,497,0
|
|
20240708,133000,53789105,497,497,497,497,0
|
|
20240708,132900,53789105,497,497,497,497,0
|
|
20240708,132800,53789105,497,497,497,497,104
|
|
20240708,132700,53737417,497,497,497,497,310
|
|
20240708,132600,53583347,497,497,497,497,0
|
|
20240708,132500,53583347,497,497,497,497,100
|
|
20240708,132400,53533647,497,497,497,497,0
|
|
20240708,132300,53533647,497,497,497,497,0
|
|
20240708,132200,53533647,497,497,497,497,5
|
|
20240708,132100,53531162,497,497,497,497,5
|
|
20240708,132000,53528677,497,497,497,497,70
|
|
20240708,131900,53493887,497,497,497,497,0
|
|
20240708,131800,53493887,497,497,497,497,0
|
|
20240708,131700,53493887,497,497,497,497,0
|
|
20240708,131600,53493887,497,497,497,497,0
|
|
20240708,131500,53493887,497,497,497,497,1500
|
|
20240708,131400,52748387,497,497,497,497,2000
|
|
20240708,131300,51754387,497,497,497,497,159
|
|
20240708,131200,51675364,497,497,497,497,1286
|
|
20240708,131100,51036222,497,497,497,497,5000
|
|
20240708,131000,48551222,497,497,497,497,5000
|
|
20240708,130900,46066222,496,496,496,496,0
|
|
20240708,130800,46066222,496,496,496,496,14
|
|
20240708,130700,46059278,497,497,497,497,0
|
|
20240708,130600,46059278,497,497,497,497,70
|
|
20240708,130500,46024488,497,497,497,497,820
|
|
20240708,130400,45616948,497,497,497,497,5
|
|
20240708,130300,45614463,497,497,497,497,0
|
|
20240708,130200,45614463,497,497,497,497,6
|
|
20240708,130100,45611481,497,497,497,497,781
|
|
20240708,130000,45223324,497,497,497,497,1317
|
|
20240708,125900,44568775,497,497,497,497,2544
|
|
20240708,125800,43304407,497,497,497,497,20937
|
|
20240708,125700,32898718,497,497,497,497,436
|
|
20240708,125600,32682026,497,497,497,497,386
|
|
20240708,125500,32490184,497,497,497,497,697
|
|
20240708,125400,32143775,500,500,500,500,0
|
|
20240708,125300,32143775,500,500,500,500,0
|
|
20240708,125200,32143775,500,499,500,499,2
|
|
20240708,125100,32142776,497,497,497,497,0
|
|
20240708,125000,32142776,497,497,497,497,0
|
|
20240708,124900,32142776,497,498,498,497,10000
|
|
20240708,124800,27172662,498,498,498,498,3397
|
|
20240708,124700,25480956,500,500,500,500,0
|
|
20240708,124600,25480956,500,500,500,500,0
|
|
20240708,124500,25480956,500,500,500,500,0
|
|
20240708,124400,25480956,500,500,500,500,0
|
|
20240708,124300,25480956,500,500,500,500,7469
|
|
20240708,124200,21746456,500,500,500,500,896
|
|
20240708,124100,21298456,502,502,502,502,0
|
|
20240708,124000,21298456,502,502,502,502,0
|
|
20240708,123900,21298456,502,502,502,502,0
|
|
20240708,123800,21298456,502,502,502,502,0
|
|
20240708,123700,21298456,502,502,502,502,0
|
|
20240708,123600,21298456,502,502,502,502,1
|
|
20240708,123500,21297954,500,500,500,500,0
|
|
20240708,123400,21297954,500,500,500,500,1
|
|
20240708,123300,21297454,499,499,499,499,6000
|
|
20240708,123200,18303454,500,500,500,500,5000
|
|
20240708,123100,15803454,501,500,501,500,4700
|
|
20240708,123000,13451074,500,500,500,500,2680
|
|
20240708,122900,12111074,501,501,501,501,0
|
|
20240708,122800,12111074,501,501,501,501,0
|
|
20240708,122700,12111074,501,501,501,501,0
|
|
20240708,122600,12111074,501,501,501,501,0
|
|
20240708,122500,12111074,501,501,501,501,0
|
|
20240708,122400,12111074,501,501,501,501,0
|
|
20240708,122300,12111074,501,501,501,501,1
|
|
20240708,122200,12110573,499,499,499,499,0
|
|
20240708,122100,12110573,499,499,499,499,0
|
|
20240708,122000,12110573,499,499,499,499,0
|
|
20240708,121900,12110573,499,499,499,499,0
|
|
20240708,121800,12110573,499,499,499,499,0
|
|
20240708,121700,12110573,499,499,499,499,0
|
|
20240708,121600,12110573,499,499,499,499,0
|
|
20240708,121500,12110573,499,499,499,499,0
|
|
20240708,121400,12110573,499,499,499,499,0
|
|
20240708,121300,12110573,499,499,499,499,0
|
|
20240708,121200,12110573,499,499,499,499,0
|
|
20240708,121100,12110573,499,499,499,499,0
|
|
20240708,121000,12110573,499,499,499,499,0
|
|
20240708,120900,12110573,499,499,499,499,0
|
|
20240708,120800,12110573,499,499,499,499,0
|
|
20240708,120700,12110573,499,499,499,499,0
|
|
20240708,120600,12110573,499,499,499,499,0
|
|
20240708,120500,12110573,499,499,499,499,0
|
|
20240708,120400,12110573,499,499,499,499,0
|
|
20240708,120300,12110573,499,499,499,499,0
|
|
20240708,120200,12110573,499,499,499,499,0
|
|
20240708,120100,12110573,499,499,499,499,0
|
|
20240708,120000,12110573,499,499,499,499,0
|
|
20240708,115900,12110573,499,499,499,499,0
|
|
20240708,115800,12110573,499,499,499,499,0
|
|
20240708,115700,12110573,499,499,499,499,0
|
|
20240708,115600,12110573,499,500,500,499,1000
|
|
20240708,115500,11610786,500,500,500,500,0
|
|
20240708,115400,11610786,500,500,500,500,0
|
|
20240708,115300,11610786,500,500,500,500,0
|
|
20240708,115200,11610786,500,500,500,500,1000
|
|
20240708,115100,11110786,501,501,501,501,0
|
|
20240708,115000,11110786,501,501,501,501,0
|
|
20240708,114900,11110786,501,501,501,501,0
|
|
20240708,114800,11110786,501,501,501,501,0
|
|
20240708,114700,11110786,501,501,501,501,0
|
|
20240708,114600,11110786,501,501,501,501,0
|
|
20240708,114500,11110786,501,501,501,501,0
|
|
20240708,114400,11110786,501,501,501,501,0
|
|
20240708,114300,11110786,501,501,501,501,0
|
|
20240708,114200,11110786,501,501,501,501,0
|
|
20240708,114100,11110786,501,501,501,501,0
|
|
20240708,114000,11110786,501,501,501,501,1
|
|
20240708,113900,11110285,501,501,501,501,0
|
|
20240708,113800,11110285,501,501,501,501,0
|
|
20240708,113700,11110285,501,501,501,501,0
|
|
20240708,113600,11110285,501,501,501,501,4
|
|
20240708,113500,11108281,501,501,501,501,0
|
|
20240708,113400,11108281,501,501,501,501,0
|
|
20240708,113300,11108281,501,501,501,501,0
|
|
20240708,113200,11108281,501,501,501,501,0
|
|
20240708,113100,11108281,501,501,501,501,5
|
|
20240708,113000,11105776,500,500,500,500,18
|
|
20240708,112900,11096776,501,501,501,501,0
|
|
20240708,112800,11096776,501,501,501,501,0
|
|
20240708,112700,11096776,501,501,501,501,0
|
|
20240708,112600,11096776,501,501,501,501,0
|
|
20240708,112500,11096776,501,501,501,501,0
|
|
20240708,112400,11096776,501,501,501,501,0
|
|
20240708,112300,11096776,501,501,501,501,0
|
|
20240708,112200,11096776,501,501,501,501,0
|
|
20240708,112100,11096776,501,501,501,501,0
|
|
20240708,112000,11096776,501,501,501,501,0
|
|
20240708,111900,11096776,501,501,501,501,0
|
|
20240708,111800,11096776,501,501,501,501,0
|
|
20240708,111700,11096776,501,501,501,501,0
|
|
20240708,111600,11096776,501,501,501,501,0
|
|
20240708,111500,11096776,501,501,501,501,0
|
|
20240708,111400,11096776,501,501,501,501,0
|
|
20240708,111300,11096776,501,501,501,501,0
|
|
20240708,111200,11096776,501,501,501,501,0
|
|
20240708,111100,11096776,501,501,501,501,0
|
|
20240708,111000,11096776,501,501,501,501,0
|
|
20240708,110900,11096776,501,501,501,501,0
|
|
20240708,110800,11096776,501,501,501,501,0
|
|
20240708,110700,11096776,501,501,501,501,0
|
|
20240708,110600,11096776,501,501,501,501,0
|
|
20240708,110500,11096776,501,501,501,501,0
|
|
20240708,110400,11096776,501,501,501,501,0
|
|
20240708,110300,11096776,501,501,501,501,0
|
|
20240708,110200,11096776,501,501,501,501,168
|
|
20240708,110100,11012608,501,501,501,501,100
|
|
20240708,110000,10962508,500,500,500,500,0
|
|
20240708,105900,10962508,500,500,500,500,0
|
|
20240708,105800,10962508,500,500,500,500,0
|
|
20240708,105700,10962508,500,500,500,500,0
|
|
20240708,105600,10962508,500,500,500,500,0
|
|
20240708,105500,10962508,500,500,500,500,0
|
|
20240708,105400,10962508,500,500,500,500,0
|
|
20240708,105300,10962508,500,500,500,500,0
|
|
20240708,105200,10962508,500,500,500,500,0
|
|
20240708,105100,10962508,500,500,500,500,0
|
|
20240708,105000,10962508,500,500,500,500,0
|
|
20240708,104900,10962508,500,500,500,500,0
|
|
20240708,104800,10962508,500,500,500,500,0
|
|
20240708,104700,10962508,500,500,500,500,1313
|
|
20240708,104600,10306008,501,501,501,501,0
|
|
20240708,104500,10306008,501,501,501,501,30
|
|
20240708,104400,10290978,501,501,501,501,0
|
|
20240708,104300,10290978,501,501,501,501,0
|
|
20240708,104200,10290978,501,501,501,501,0
|
|
20240708,104100,10290978,501,501,501,501,0
|
|
20240708,104000,10290978,501,501,501,501,0
|
|
20240708,103900,10290978,501,501,501,501,0
|
|
20240708,103800,10290978,501,501,501,501,37
|
|
20240708,103700,10272441,501,501,501,501,1990
|
|
20240708,103600,9275451,500,500,500,500,0
|
|
20240708,103500,9275451,500,500,500,500,0
|
|
20240708,103400,9275451,500,500,500,500,0
|
|
20240708,103300,9275451,500,500,500,500,0
|
|
20240708,103200,9275451,500,500,500,500,0
|
|
20240708,103100,9275451,500,500,500,500,0
|
|
20240708,103000,9275451,500,500,500,500,0
|
|
20240708,102900,9275451,500,500,500,500,550
|
|
20240708,102800,9000451,500,500,500,500,0
|
|
20240708,102700,9000451,500,500,500,500,0
|
|
20240708,102600,9000451,500,500,500,500,0
|
|
20240708,102500,9000451,500,500,500,500,0
|
|
20240708,102400,9000451,500,500,500,500,0
|
|
20240708,102300,9000451,500,500,500,500,0
|
|
20240708,102200,9000451,500,500,500,500,0
|
|
20240708,102100,9000451,500,500,500,500,500
|
|
20240708,102000,8750451,501,501,501,501,0
|
|
20240708,101900,8750451,501,501,501,501,0
|
|
20240708,101800,8750451,501,500,501,500,310
|
|
20240708,101700,8595445,500,500,500,500,110
|
|
20240708,101600,8540445,501,501,501,501,0
|
|
20240708,101500,8540445,501,501,501,501,0
|
|
20240708,101400,8540445,501,501,501,501,0
|
|
20240708,101300,8540445,501,501,501,501,0
|
|
20240708,101200,8540445,501,501,501,501,0
|
|
20240708,101100,8540445,501,501,501,501,0
|
|
20240708,101000,8540445,501,501,501,501,0
|
|
20240708,100900,8540445,501,501,501,501,0
|
|
20240708,100800,8540445,501,501,501,501,6
|
|
20240708,100700,8537439,501,501,501,501,0
|
|
20240708,100600,8537439,501,501,501,501,0
|
|
20240708,100500,8537439,501,501,501,501,0
|
|
20240708,100400,8537439,501,501,501,501,0
|
|
20240708,100300,8537439,501,501,501,501,50
|
|
20240708,100200,8512389,501,501,501,501,0
|
|
20240708,100100,8512389,501,501,501,501,0
|
|
20240708,100000,8512389,501,501,501,501,0
|
|
20240708,095900,8512389,501,501,501,501,6
|
|
20240708,095800,8509383,501,501,501,501,0
|
|
20240708,095700,8509383,501,501,501,501,0
|
|
20240708,095600,8509383,501,501,501,501,3
|
|
20240708,095500,8507880,501,501,501,501,1
|
|
20240708,095400,8507379,500,500,500,500,0
|
|
20240708,095300,8507379,500,500,500,500,0
|
|
20240708,095200,8507379,500,500,500,500,0
|
|
20240708,095100,8507379,500,500,500,500,0
|
|
20240708,095000,8507379,500,500,500,500,0
|
|
20240708,094900,8507379,500,500,500,500,0
|
|
20240708,094800,8507379,500,500,500,500,0
|
|
20240708,094700,8507379,500,500,501,500,146
|
|
20240708,094600,8434370,500,499,500,498,5997
|
|
20240708,094500,5447006,499,499,499,499,242
|
|
20240708,094400,5326248,498,498,498,498,0
|
|
20240708,094300,5326248,498,499,499,498,5008
|
|
20240708,094200,2832256,499,499,499,499,2
|
|
20240708,094100,2831258,499,499,499,499,12
|
|
20240708,094000,2825270,500,500,500,500,10
|
|
20240708,093900,2820270,500,500,500,500,0
|
|
20240708,093800,2820270,500,500,500,500,0
|
|
20240708,093700,2820270,500,500,500,500,0
|
|
20240708,093600,2820270,500,500,500,500,1
|
|
20240708,093500,2819770,499,499,499,499,0
|
|
20240708,093400,2819770,499,499,499,499,2
|
|
20240708,093300,2818772,497,497,497,497,0
|
|
20240708,093200,2818772,497,497,497,497,0
|
|
20240708,093100,2818772,497,497,497,497,363
|
|
20240708,093000,2638361,497,497,497,497,0
|
|
20240708,092900,2638361,497,497,497,497,0
|
|
20240708,092800,2638361,497,499,499,497,201
|
|
20240708,092700,2538307,499,499,499,499,0
|
|
20240708,092600,2538307,499,498,499,498,19
|
|
20240708,092500,2528833,498,498,498,498,70
|
|
20240708,092400,2493973,499,500,500,499,25
|
|
20240708,092300,2481491,500,500,500,500,0
|
|
20240708,092200,2481491,500,500,500,500,50
|
|
20240708,092100,2456491,500,500,500,500,0
|
|
20240708,092000,2456491,500,500,500,500,0
|
|
20240708,091900,2456491,500,500,500,500,0
|
|
20240708,091800,2456491,500,500,500,500,0
|
|
20240708,091700,2456491,500,500,500,500,40
|
|
20240708,091600,2436491,500,500,500,500,1
|
|
20240708,091500,2435991,500,500,500,500,0
|
|
20240708,091400,2435991,500,500,500,500,0
|
|
20240708,091300,2435991,500,500,500,500,0
|
|
20240708,091200,2435991,500,500,500,500,0
|
|
20240708,091100,2435991,500,500,500,500,0
|
|
20240708,091000,2435991,500,500,500,500,0
|
|
20240708,090900,2435991,500,500,500,500,0
|
|
20240708,090800,2435991,500,500,500,500,0
|
|
20240708,090700,2435991,500,500,500,500,0
|
|
20240708,090600,2435991,500,501,501,500,3643
|
|
20240708,090500,614000,500,500,500,500,0
|
|
20240708,090400,614000,500,500,500,500,0
|
|
20240708,090300,614000,500,500,500,500,0
|
|
20240708,090200,614000,500,500,500,500,0
|
|
20240708,090100,614000,500,500,500,500,0
|
|
20240708,090000,614000,500,500,500,500,1228
|